AS LHV Group (ASU0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 02 May 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 30 Apr 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 29 Apr 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 26 Apr 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 25 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 24 Apr 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 23 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 22 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 19 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 18 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 17 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 16 Apr 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 15 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 12 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 11 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 10 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 09 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 08 Apr 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 05 Apr 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 04 Apr 2024 | 3.3200 | 3.3450 | 3.3200 | 3.3450 | 3.3450 | 139 |
| 04 Apr 2024 | 0.13 Dividend | |||||
| 03 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3300 | - |
| 02 Apr 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.3252 | - |
| 28 Mar 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.3156 | - |
| 27 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3300 | - |
| 26 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3396 | - |
| 25 Mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.3444 | - |
| 22 Mar 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.3348 | - |
| 21 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2723 | - |
| 20 Mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.2771 | - |
| 19 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2819 | - |
| 18 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2819 | - |
| 15 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2819 | - |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2723 | - |
| 13 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.2867 | - |
| 12 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.2867 | - |
| 11 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.2867 | - |
| 08 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.2867 | - |
| 07 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2915 | - |
| 06 Mar 2024 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | 3.3396 | 10,000 |
| 05 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2915 | - |
| 04 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2963 | - |
| 01 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2819 | - |
| 29 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2915 | - |
| 28 Feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.2867 | - |
| 27 Feb 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.3059 | - |
| 26 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3108 | 250 |
| 23 Feb 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.3059 | - |
| 22 Feb 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.3348 | - |
| 21 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3300 | - |
| 20 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3011 | - |
| 19 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3011 | - |
| 16 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2915 | - |
| 15 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.3781 | 300 |
| 14 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.3781 | - |
| 13 Feb 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.3444 | - |
| 12 Feb 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.3444 | - |
| 09 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.3733 | - |
| 08 Feb 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.4022 | - |
| 07 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.3637 | - |
| 06 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3300 | - |
| 05 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3204 | - |
| 02 Feb 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.3059 | - |
| 01 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3300 | - |
| 31 Jan 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.3059 | - |
| 30 Jan 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.3252 | - |
| 29 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3204 | - |
| 26 Jan 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.3348 | - |
| 25 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3108 | - |
| 24 Jan 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.3733 | - |
| 23 Jan 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.3829 | - |
| 22 Jan 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4311 | - |
| 19 Jan 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.4022 | - |
| 18 Jan 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.4118 | - |
| 17 Jan 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4311 | - |
| 16 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4359 | - |
| 15 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4455 | - |
| 12 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4455 | - |
| 11 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4359 | - |
| 10 Jan 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4744 | - |
| 09 Jan 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4599 | - |
| 08 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4840 | - |
| 05 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.4936 | - |
| 04 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3974 | - |
| 03 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2819 | - |
| 02 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2819 | - |
| 29 Dec 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.2867 | - |
| 28 Dec 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.2771 | - |
| 27 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2819 | - |
| 22 Dec 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.2674 | - |
| 21 Dec 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2626 | - |
| 20 Dec 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2963 | - |
| 19 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3108 | - |
| 18 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3204 | 30 |
| 15 Dec 2023 | 3.4600 | 3.6250 | 3.4600 | 3.6250 | 3.4888 | 30 |
| 14 Dec 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3011 | - |
| 13 Dec 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2963 | - |
| 12 Dec 2023 | 3.3700 | 3.4200 | 3.3700 | 3.4200 | 3.2915 | 3,300 |
| 11 Dec 2023 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.2097 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.